internet infinity Inc. (TYO:6545)
Japan · Delayed Price · Currency is JPY 741.00
-1.00 (-0.13%)
Apr 17, 2026, 3:30 PM JST
internet infinity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 742.00 | 751.00 | 741.00 | 741.00 | 741.00 | -0.13% | 7,800 |
| Apr 16, 2026 | 741.00 | 764.00 | 740.00 | 742.00 | 742.00 | - | 26,300 |
| Apr 15, 2026 | 747.00 | 758.00 | 742.00 | 742.00 | 742.00 | -0.67% | 6,900 |
| Apr 14, 2026 | 746.00 | 753.00 | 739.00 | 747.00 | 747.00 | -0.13% | 12,700 |
| Apr 13, 2026 | 738.00 | 748.00 | 728.00 | 748.00 | 748.00 | 0.27% | 13,800 |
| Apr 10, 2026 | 755.00 | 757.00 | 745.00 | 746.00 | 746.00 | -1.19% | 7,800 |
| Apr 9, 2026 | 763.00 | 763.00 | 751.00 | 755.00 | 755.00 | -0.92% | 9,300 |
| Apr 8, 2026 | 744.00 | 762.00 | 744.00 | 762.00 | 762.00 | 0.93% | 13,800 |
| Apr 7, 2026 | 753.00 | 755.00 | 740.00 | 755.00 | 755.00 | 0.27% | 19,200 |
| Apr 6, 2026 | 758.00 | 759.00 | 752.00 | 753.00 | 753.00 | -0.66% | 10,600 |
| Apr 3, 2026 | 733.00 | 758.00 | 733.00 | 758.00 | 758.00 | 3.41% | 17,800 |
| Apr 2, 2026 | 738.00 | 741.00 | 721.00 | 733.00 | 733.00 | -1.21% | 23,200 |
| Apr 1, 2026 | 733.00 | 742.00 | 728.00 | 742.00 | 742.00 | -0.80% | 15,400 |
| Mar 31, 2026 | 713.00 | 748.00 | 713.00 | 748.00 | 748.00 | 2.05% | 23,500 |
| Mar 30, 2026 | 722.00 | 739.00 | 712.00 | 733.00 | 733.00 | -3.55% | 96,600 |
| Mar 27, 2026 | 779.00 | 779.00 | 751.00 | 760.00 | 742.00 | -0.52% | 59,000 |
| Mar 26, 2026 | 779.00 | 785.00 | 756.00 | 764.00 | 745.91 | -1.42% | 69,200 |
| Mar 25, 2026 | 766.00 | 785.00 | 766.00 | 775.00 | 756.64 | 2.65% | 40,900 |
| Mar 24, 2026 | 765.00 | 790.00 | 755.00 | 755.00 | 737.12 | 0.67% | 41,900 |
| Mar 23, 2026 | 774.00 | 810.00 | 740.00 | 750.00 | 732.24 | -4.94% | 110,400 |
| Mar 19, 2026 | 787.00 | 796.00 | 785.00 | 789.00 | 770.31 | -0.88% | 26,900 |
| Mar 18, 2026 | 806.00 | 806.00 | 785.00 | 796.00 | 777.15 | -0.25% | 42,000 |
| Mar 17, 2026 | 820.00 | 820.00 | 774.00 | 798.00 | 779.10 | -2.68% | 47,800 |
| Mar 16, 2026 | 827.00 | 834.00 | 792.00 | 820.00 | 800.58 | 0.12% | 56,600 |
| Mar 13, 2026 | 800.00 | 819.00 | 794.00 | 819.00 | 799.60 | 1.24% | 30,100 |
| Mar 12, 2026 | 773.00 | 817.00 | 773.00 | 809.00 | 789.84 | 4.79% | 47,900 |
| Mar 11, 2026 | 769.00 | 777.00 | 767.00 | 772.00 | 753.72 | 1.05% | 19,700 |
| Mar 10, 2026 | 760.00 | 768.00 | 757.00 | 764.00 | 745.91 | 2.83% | 12,400 |
| Mar 9, 2026 | 746.00 | 757.00 | 739.00 | 743.00 | 725.40 | -2.49% | 20,700 |
| Mar 6, 2026 | 732.00 | 767.00 | 732.00 | 762.00 | 743.95 | 2.28% | 15,800 |
| Mar 5, 2026 | 745.00 | 747.00 | 738.00 | 745.00 | 727.36 | 2.76% | 10,100 |
| Mar 4, 2026 | 750.00 | 750.00 | 712.00 | 725.00 | 707.83 | -3.97% | 28,200 |
| Mar 3, 2026 | 765.00 | 769.00 | 754.00 | 755.00 | 737.12 | -0.53% | 13,800 |
| Mar 2, 2026 | 752.00 | 765.00 | 747.00 | 759.00 | 741.02 | 0.40% | 19,300 |
| Feb 27, 2026 | 733.00 | 757.00 | 733.00 | 756.00 | 738.09 | 2.30% | 25,500 |
| Feb 26, 2026 | 731.00 | 741.00 | 730.00 | 739.00 | 721.50 | -0.54% | 16,800 |
| Feb 25, 2026 | 775.00 | 777.00 | 724.00 | 743.00 | 725.40 | -3.51% | 104,400 |
| Feb 24, 2026 | 733.00 | 770.00 | 733.00 | 770.00 | 751.76 | 5.62% | 32,900 |
| Feb 20, 2026 | 707.00 | 733.00 | 699.00 | 729.00 | 711.73 | 3.55% | 24,600 |
| Feb 19, 2026 | 706.00 | 709.00 | 700.00 | 704.00 | 687.33 | - | 11,800 |
| Feb 18, 2026 | 688.00 | 709.00 | 675.00 | 704.00 | 687.33 | 2.92% | 34,200 |
| Feb 17, 2026 | 688.00 | 690.00 | 664.00 | 684.00 | 667.80 | -0.58% | 21,100 |
| Feb 16, 2026 | 705.00 | 705.00 | 668.00 | 688.00 | 671.71 | 0.44% | 48,200 |
| Feb 13, 2026 | 692.00 | 692.00 | 651.00 | 685.00 | 668.78 | -1.01% | 14,400 |
| Feb 12, 2026 | 696.00 | 698.00 | 665.00 | 692.00 | 675.61 | -0.29% | 24,600 |
| Feb 10, 2026 | 702.00 | 703.00 | 694.00 | 694.00 | 677.56 | -0.57% | 12,300 |
| Feb 9, 2026 | 701.00 | 702.00 | 698.00 | 698.00 | 681.47 | -0.29% | 4,100 |
| Feb 6, 2026 | 700.00 | 700.00 | 698.00 | 700.00 | 683.42 | - | 4,000 |
| Feb 5, 2026 | 699.00 | 702.00 | 697.00 | 700.00 | 683.42 | 0.57% | 5,400 |
| Feb 4, 2026 | 697.00 | 699.00 | 696.00 | 696.00 | 679.52 | -0.14% | 2,900 |